| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 60.9 | 61 | 59 | 59.1 | 59.1 | -1.35 (-2.23%) | 544,050 |
| 18 May 2017 | INR | 61.25 | 61.5 | 60 | 60.45 | 60.45 | -1.7 (-2.74%) | 1,174,286 |
| 17 May 2017 | INR | 62.3 | 62.4 | 61.35 | 62.15 | 62.15 | +0.15 (+0.24%) | 904,977 |
| 16 May 2017 | INR | 61 | 62.6 | 60.5 | 62 | 62 | +1.15 (+1.89%) | 1,110,985 |
| 15 May 2017 | INR | 60.35 | 61.5 | 60.35 | 60.85 | 60.85 | +0.65 (+1.08%) | 460,269 |
| 12 May 2017 | INR | 61 | 61.4 | 60.1 | 60.2 | 60.2 | -0.5 (-0.82%) | 381,238 |
| 11 May 2017 | INR | 60.8 | 61.7 | 60.5 | 60.7 | 60.7 | +0.15 (+0.25%) | 701,841 |
| 10 May 2017 | INR | 60.5 | 61 | 60.2 | 60.55 | 60.55 | +0.4 (+0.67%) | 385,302 |
| 9 May 2017 | INR | 60.65 | 61.1 | 60 | 60.15 | 60.15 | 0.0 (0.0%) | 516,933 |
| 8 May 2017 | INR | 60.5 | 60.8 | 60 | 60.15 | 60.15 | +0.2 (+0.33%) | 425,288 |
| 5 May 2017 | INR | 60.55 | 61 | 59.5 | 59.95 | 59.95 | -0.3 (-0.50%) | 441,033 |
| 4 May 2017 | INR | 61.1 | 61.35 | 60.1 | 60.25 | 60.25 | -0.5 (-0.82%) | 430,174 |
| 3 May 2017 | INR | 61.25 | 61.35 | 60.5 | 60.75 | 60.75 | -0.3 (-0.49%) | 261,428 |
| 2 May 2017 | INR | 61.05 | 62.35 | 60.3 | 61.05 | 61.05 | +0.1 (+0.16%) | 751,305 |
| 28 Apr 2017 | INR | 61.55 | 62 | 60.8 | 60.95 | 60.95 | -0.8 (-1.30%) | 410,152 |
| 27 Apr 2017 | INR | 62 | 62.3 | 61.45 | 61.75 | 61.75 | -0.2 (-0.32%) | 324,431 |
| 26 Apr 2017 | INR | 63 | 64.25 | 61.45 | 61.95 | 61.95 | -0.75 (-1.20%) | 905,060 |
| 25 Apr 2017 | INR | 62.6 | 63.45 | 62.45 | 62.7 | 62.7 | +0.4 (+0.64%) | 631,016 |
| 24 Apr 2017 | INR | 62.6 | 62.85 | 62.15 | 62.3 | 62.3 | +0.15 (+0.24%) | 357,372 |
| 21 Apr 2017 | INR | 61.5 | 62.9 | 61.35 | 62.15 | 62.15 | +0.9 (+1.47%) | 643,407 |
| 20 Apr 2017 | INR | 61.25 | 61.9 | 60.85 | 61.25 | 61.25 | +0.45 (+0.74%) | 311,689 |
| 19 Apr 2017 | INR | 61.45 | 61.7 | 60.5 | 60.8 | 60.8 | -0.4 (-0.65%) | 369,227 |
| 18 Apr 2017 | INR | 61.75 | 63 | 60.7 | 61.2 | 61.2 | -0.45 (-0.73%) | 483,210 |
| 17 Apr 2017 | INR | 62.5 | 62.65 | 61.35 | 61.65 | 61.65 | -0.9 (-1.44%) | 346,817 |
| 13 Apr 2017 | INR | 62.3 | 63.6 | 61.85 | 62.55 | 62.55 | +0.15 (+0.24%) | 691,753 |
| 12 Apr 2017 | INR | 63.85 | 63.85 | 62 | 62.4 | 62.4 | -1 (-1.58%) | 428,846 |
| 11 Apr 2017 | INR | 63.1 | 64.4 | 63 | 63.4 | 63.4 | +0.15 (+0.24%) | 485,001 |
| 10 Apr 2017 | INR | 64.45 | 64.45 | 62.65 | 63.25 | 63.25 | -0.85 (-1.33%) | 522,522 |
| 7 Apr 2017 | INR | 65 | 65.5 | 64 | 64.1 | 64.1 | -0.55 (-0.85%) | 733,477 |
| 6 Apr 2017 | INR | 65.45 | 65.45 | 64.25 | 64.65 | 64.65 | -0.7 (-1.07%) | 401,037 |
